Ningbo Shanshan Co.,Ltd. - 600884.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.76	13.29	13.29	13.47	12.53	116.17M
November 06, 2025	12.83	12.76	12.76	12.91	12.6	73.53M
November 05, 2025	12.1	12.8	12.8	13.08	12	126.54M
November 04, 2025	13.02	12.19	12.19	13.1	12.13	165.4M
November 03, 2025	13.52	13.23	13.23	13.6	13.03	99.11M
October 31, 2025	13.9	13.75	13.75	14.49	13.74	165.94M
October 30, 2025	13.48	13.79	13.79	14.01	13.42	125.23M
October 29, 2025	13.15	13.48	13.48	13.49	13.1	64.59M
October 28, 2025	13.25	13.19	13.19	13.44	12.98	61.27M
October 27, 2025	13.33	13.35	13.35	13.54	13.1	72.96M
October 24, 2025	13	13.2	13.2	13.23	13	56.72M
October 23, 2025	12.95	13.1	13.1	13.14	12.72	62.82M
October 22, 2025	13.15	12.9	12.9	13.32	12.87	76.89M
October 21, 2025	13.02	13.46	13.46	13.47	13.02	73.64M
October 20, 2025	12.55	13.3	13.3	13.5	12.51	117.63M
October 17, 2025	13.08	12.4	12.4	13.2	12.38	113.09M
October 16, 2025	13.46	13.1	13.1	13.7	13.07	73.34M
October 15, 2025	13.36	13.45	13.45	13.57	13.01	77.84M
October 14, 2025	14.39	13.42	13.42	14.39	13.3	144.26M
October 13, 2025	13.04	14.38	14.38	14.99	13.01	131.85M
October 10, 2025	15.3	14.03	14.03	15.3	14.01	196.3M
October 09, 2025	16.6	15.57	15.57	16.8	15.1	203.74M
September 30, 2025	15.13	15.9	15.9	16.22	15.13	131.01M
September 29, 2025	14.9	15.09	15.09	15.47	14.79	122.71M
September 26, 2025	14.29	14.83	14.83	14.96	14.29	135.48M
September 25, 2025	14.14	14.25	14.25	14.49	14.14	86.41M
September 24, 2025	14.12	14.14	14.14	14.27	13.7	87.8M
September 23, 2025	14.3	14.08	14.08	14.55	13.81	97.97M
September 22, 2025	14.13	14.28	14.28	14.56	14.13	100.18M
September 19, 2025	14.89	14.13	14.13	14.9	14.13	158.75M
September 18, 2025	15.31	15.21	15.21	15.66	14.89	155.95M
September 17, 2025	14.35	15.48	15.48	15.65	14.18	170.86M
September 16, 2025	14.3	14.4	14.4	14.78	14.29	135.28M
September 15, 2025	14.78	14.31	14.31	14.96	14.3	198.22M
September 12, 2025	13.44	14.78	14.78	14.78	13.35	239.55M
September 11, 2025	13.15	13.44	13.44	13.5	12.91	96.66M
September 10, 2025	13.13	13.16	13.16	13.33	12.87	129.08M
September 09, 2025	12.47	13.22	13.22	13.9	12.4	199.27M
September 08, 2025	12.39	12.68	12.68	12.85	12.09	171.38M
September 05, 2025	11.57	12.3	12.3	12.3	11.45	190.1M
September 04, 2025	11.58	11.48	11.48	12.09	11.28	125.43M
September 03, 2025	11.72	11.55	11.55	11.93	11.47	66.45M
September 02, 2025	11.97	11.66	11.66	12.12	11.61	91.42M
September 01, 2025	11.8	11.97	11.97	12.09	11.65	121.59M
August 29, 2025	11.21	11.61	11.61	11.77	11.09	104.86M
August 28, 2025	11.39	11.22	11.22	11.47	10.85	95.98M
August 27, 2025	11.67	11.35	11.35	11.73	11.35	75.43M
August 26, 2025	11.58	11.68	11.68	12	11.58	98.03M
August 25, 2025	11.77	11.55	11.55	11.85	11.41	100.08M
August 22, 2025	11.71	11.82	11.82	11.85	11.61	71.51M
August 21, 2025	12.09	11.7	11.7	12.09	11.66	95.24M
August 20, 2025	11.9	12.08	12.08	12.2	11.71	81.12M
August 19, 2025	11.86	11.95	11.95	12.06	11.36	120.46M
August 18, 2025	11.8	11.85	11.85	12.01	11.65	95.49M
August 15, 2025	11.7	11.7	11.7	11.78	11.56	74.29M
August 14, 2025	11.59	11.71	11.71	12.05	11.59	103.33M
August 13, 2025	11.75	11.64	11.64	11.95	11.59	112.85M
August 12, 2025	11.35	11.69	11.69	11.85	11.18	119.07M
August 11, 2025	11.25	11.35	11.35	11.4	10.92	138.85M
August 08, 2025	10.43	11.11	11.11	11.12	10.33	144.54M

Ningbo Shanshan Co.,Ltd. (600884.SS) SHH